6005 三浦工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,330	1,340	1,330	1,330	5,900	443.33
1997-12-29	1,350	1,350	1,320	1,320	7,800	440
1997-12-26	1,350	1,350	1,350	1,350	6,500	450
1997-12-25	1,350	1,350	1,330	1,350	25,800	450
1997-12-24	1,270	1,380	1,250	1,360	76,300	453.33
1997-12-22	1,280	1,290	1,260	1,290	29,000	430
1997-12-19	1,280	1,280	1,230	1,260	26,900	420
1997-12-18	1,290	1,290	1,270	1,280	8,500	426.67
1997-12-17	1,260	1,290	1,240	1,290	13,600	430
1997-12-16	1,250	1,260	1,230	1,230	42,300	410
1997-12-15	1,250	1,250	1,220	1,220	38,800	406.67
1997-12-12	1,270	1,280	1,260	1,260	51,700	420
1997-12-11	1,300	1,310	1,300	1,300	5,500	433.33
1997-12-10	1,330	1,330	1,300	1,330	24,400	443.33
1997-12-09	1,360	1,370	1,330	1,330	10,400	443.33
1997-12-08	1,360	1,370	1,330	1,370	19,400	456.67
1997-12-05	1,360	1,400	1,360	1,380	66,600	460
1997-12-04	1,380	1,380	1,320	1,360	20,900	453.33
1997-12-03	1,370	1,390	1,370	1,390	4,200	463.33
1997-12-02	1,410	1,420	1,350	1,350	112,200	450
1997-12-01	1,420	1,420	1,400	1,410	5,200	470
1997-11-28	1,410	1,420	1,410	1,410	4,100	470
1997-11-27	1,410	1,410	1,370	1,370	28,700	456.67
1997-11-26	1,420	1,440	1,400	1,410	59,800	470
1997-11-25	1,370	1,380	1,370	1,380	3,500	460
1997-11-21	1,370	1,410	1,370	1,410	41,500	470
1997-11-20	1,340	1,360	1,340	1,360	35,200	453.33
1997-11-19	1,350	1,350	1,340	1,340	30,600	446.67
1997-11-18	1,360	1,360	1,340	1,340	22,800	446.67
1997-11-17	1,240	1,360	1,240	1,360	34,200	453.33
1997-11-14	1,250	1,260	1,220	1,260	32,500	420
1997-11-13	1,280	1,290	1,240	1,270	63,500	423.33
1997-11-12	1,300	1,300	1,260	1,260	200	420
1997-11-11	1,330	1,340	1,260	1,260	18,800	420
1997-11-10	1,300	1,320	1,300	1,320	2,700	440
1997-11-07	1,310	1,350	1,300	1,300	19,300	433.33
1997-11-06	1,310	1,310	1,300	1,310	7,400	436.67
1997-11-05	1,280	1,280	1,280	1,280	11,300	426.67
1997-11-04	1,310	1,320	1,290	1,310	7,000	436.67
1997-10-31	1,250	1,310	1,250	1,300	26,200	433.33
1997-10-30	1,260	1,260	1,250	1,250	21,600	416.67
1997-10-29	1,270	1,300	1,260	1,260	29,600	420
1997-10-28	1,250	1,250	1,220	1,230	34,500	410
1997-10-27	1,340	1,340	1,240	1,260	96,400	420
1997-10-24	1,370	1,370	1,350	1,350	28,300	450
1997-10-23	1,390	1,390	1,370	1,380	19,200	460
1997-10-22	1,380	1,410	1,380	1,390	27,200	463.33
1997-10-21	1,370	1,390	1,360	1,380	24,300	460
1997-10-20	1,360	1,380	1,350	1,370	7,000	456.67
1997-10-17	1,390	1,390	1,350	1,350	1,700	450
1997-10-16	1,370	1,380	1,350	1,350	9,800	450
1997-10-15	1,400	1,400	1,390	1,390	39,800	463.33
1997-10-14	1,400	1,400	1,370	1,400	23,200	466.67
1997-10-13	1,410	1,410	1,380	1,390	49,300	463.33
1997-10-09	1,420	1,430	1,410	1,420	25,800	473.33
1997-10-08	1,430	1,430	1,410	1,430	45,800	476.67
1997-10-07	1,430	1,430	1,420	1,420	30,600	473.33
1997-10-06	1,410	1,430	1,410	1,430	16,000	476.67
1997-10-03	1,420	1,420	1,400	1,400	73,400	466.67
1997-10-02	1,450	1,450	1,420	1,430	33,900	476.67
1997-10-01	1,470	1,470	1,450	1,450	29,900	483.33
1997-09-30	1,510	1,510	1,480	1,500	83,700	500
1997-09-29	1,450	1,490	1,450	1,480	21,000	493.33
1997-09-26	1,450	1,460	1,450	1,450	20,500	483.33
1997-09-25	1,450	1,460	1,450	1,460	60,400	486.67
1997-09-24	1,490	1,500	1,470	1,470	75,800	490
1997-09-22	1,470	1,470	1,470	1,470	13,000	490
1997-09-19	1,470	1,470	1,450	1,450	44,100	483.33
1997-09-18	1,430	1,460	1,430	1,450	66,300	483.33
1997-09-17	1,450	1,450	1,420	1,420	67,100	473.33
1997-09-16	1,480	1,500	1,460	1,470	15,500	490
1997-09-12	1,500	1,500	1,460	1,460	11,000	486.67
1997-09-11	1,470	1,470	1,470	1,470	9,600	490
1997-09-10	1,470	1,500	1,470	1,480	800	493.33
1997-09-09	1,510	1,520	1,490	1,520	68,800	506.67
1997-09-08	1,490	1,510	1,490	1,510	127,000	503.33
1997-09-05	1,510	1,510	1,480	1,490	41,700	496.67
1997-09-04	1,500	1,520	1,480	1,500	59,400	500
1997-09-03	1,550	1,550	1,500	1,500	6,900	500
1997-09-02	1,490	1,490	1,460	1,470	13,100	490
1997-09-01	1,510	1,510	1,450	1,470	13,700	490
1997-08-29	1,510	1,510	1,480	1,490	38,700	496.67
1997-08-28	1,540	1,540	1,520	1,520	19,800	506.67
1997-08-27	1,570	1,570	1,540	1,550	22,100	516.67
1997-08-26	1,560	1,580	1,560	1,580	23,600	526.67
1997-08-25	1,590	1,590	1,580	1,580	7,600	526.67
1997-08-22	1,600	1,600	1,570	1,600	58,200	533.33
1997-08-21	1,580	1,590	1,580	1,590	9,200	530
1997-08-20	1,600	1,610	1,580	1,580	10,400	526.67
1997-08-19	1,590	1,610	1,580	1,580	57,300	526.67
1997-08-18	1,600	1,600	1,580	1,580	7,700	526.67
1997-08-15	1,600	1,600	1,600	1,600	1,900	533.33
1997-08-14	1,580	1,610	1,580	1,610	62,400	536.67
1997-08-13	1,600	1,600	1,560	1,570	31,800	523.33
1997-08-12	1,610	1,610	1,570	1,570	23,900	523.33
1997-08-11	1,560	1,560	1,550	1,550	8,700	516.67
1997-08-08	1,560	1,580	1,560	1,560	7,400	520
1997-08-07	1,600	1,600	1,600	1,600	18,100	533.33
1997-08-06	1,600	1,600	1,590	1,600	21,500	533.33
1997-08-05	1,560	1,600	1,560	1,570	3,000	523.33
1997-08-04	1,570	1,570	1,560	1,560	26,900	520
1997-08-01	1,560	1,570	1,550	1,560	26,700	520
1997-07-31	1,610	1,610	1,610	1,610	6,000	536.67
1997-07-30	1,620	1,620	1,620	1,620	25,000	540
1997-07-29	1,610	1,620	1,600	1,620	56,000	540
1997-07-28	1,590	1,610	1,590	1,610	30,000	536.67
1997-07-25	1,570	1,570	1,560	1,570	30,000	523.33
1997-07-24	1,580	1,580	1,560	1,560	107,000	520
1997-07-23	1,620	1,620	1,590	1,590	13,000	530
1997-07-22	1,630	1,630	1,580	1,630	45,000	543.33
1997-07-18	1,660	1,660	1,620	1,640	155,000	546.67
1997-07-17	1,630	1,640	1,630	1,630	5,000	543.33
1997-07-16	1,630	1,640	1,630	1,630	29,000	543.33
1997-07-15	1,600	1,630	1,590	1,600	42,000	533.33
1997-07-14	1,600	1,600	1,600	1,600	3,000	533.33
1997-07-11	1,570	1,600	1,570	1,590	66,000	530
1997-07-10	1,570	1,570	1,570	1,570	2,000	523.33
1997-07-09	1,580	1,590	1,560	1,570	30,000	523.33
1997-07-08	1,600	1,600	1,590	1,590	15,000	530
1997-07-07	1,610	1,610	1,590	1,590	19,000	530
1997-07-04	1,610	1,610	1,600	1,610	57,000	536.67
1997-07-03	1,620	1,620	1,610	1,610	10,000	536.67
1997-07-02	1,620	1,620	1,610	1,610	30,000	536.67
1997-07-01	1,620	1,620	1,610	1,610	15,000	536.67
1997-06-30	1,620	1,630	1,610	1,620	10,000	540
1997-06-27	1,630	1,630	1,610	1,610	22,000	536.67
1997-06-26	1,630	1,640	1,610	1,610	8,000	536.67
1997-06-25	1,610	1,610	1,600	1,600	7,000	533.33
1997-06-24	1,630	1,630	1,630	1,630	1,000	543.33
1997-06-23	1,610	1,640	1,610	1,640	18,000	546.67
1997-06-20	1,640	1,640	1,620	1,640	55,000	546.67
1997-06-19	1,610	1,620	1,610	1,620	8,000	540
1997-06-18	1,640	1,640	1,620	1,620	15,000	540
1997-06-17	1,610	1,640	1,610	1,640	87,000	546.67
1997-06-16	1,610	1,610	1,610	1,610	5,000	536.67
1997-06-13	1,600	1,610	1,600	1,610	9,000	536.67
1997-06-12	1,600	1,610	1,600	1,610	35,000	536.67
1997-06-11	1,620	1,620	1,600	1,600	28,000	533.33
1997-06-10	1,620	1,630	1,620	1,620	12,000	540
1997-06-09	1,600	1,620	1,600	1,610	12,000	536.67
1997-06-06	1,600	1,600	1,580	1,580	27,000	526.67
1997-06-05	1,630	1,630	1,610	1,610	67,000	536.67
1997-06-04	1,610	1,620	1,610	1,620	19,000	540
1997-06-03	1,590	1,640	1,590	1,620	119,000	540
1997-06-02	1,610	1,610	1,610	1,610	3,000	536.67
1997-05-30	1,630	1,630	1,620	1,620	8,000	540
1997-05-29	1,620	1,620	1,620	1,620	19,000	540
1997-05-28	1,630	1,630	1,620	1,620	23,000	540
1997-05-27	1,620	1,630	1,620	1,630	10,000	543.33
1997-05-26	1,630	1,630	1,620	1,620	13,000	540
1997-05-23	1,620	1,640	1,620	1,630	23,000	543.33
1997-05-22	1,600	1,640	1,600	1,610	36,000	536.67
1997-05-21	1,630	1,630	1,620	1,620	37,000	540
1997-05-20	1,640	1,640	1,620	1,620	27,000	540
1997-05-19	1,610	1,630	1,610	1,630	51,000	543.33
1997-05-16	1,610	1,610	1,580	1,610	43,000	536.67
1997-05-15	1,620	1,630	1,610	1,620	19,000	540
1997-05-14	1,620	1,620	1,620	1,620	42,000	540
1997-05-13	1,580	1,620	1,580	1,620	68,000	540
1997-05-12	1,590	1,600	1,590	1,590	17,000	530
1997-05-09	1,580	1,600	1,580	1,590	55,000	530
1997-05-08	1,600	1,600	1,580	1,600	30,000	533.33
1997-05-07	1,600	1,610	1,600	1,610	21,000	536.67
1997-05-06	1,630	1,650	1,630	1,630	55,000	543.33
1997-05-02	1,580	1,600	1,580	1,590	48,000	530
1997-05-01	1,550	1,580	1,550	1,580	49,000	526.67
1997-04-30	1,550	1,560	1,550	1,560	46,000	520
1997-04-28	1,530	1,540	1,530	1,540	6,000	513.33
1997-04-25	1,520	1,540	1,520	1,530	51,000	510
1997-04-24	1,520	1,530	1,500	1,530	96,000	510
1997-04-23	1,510	1,520	1,510	1,520	72,000	506.67
1997-04-22	1,500	1,520	1,500	1,510	160,000	503.33
1997-04-21	1,500	1,510	1,500	1,510	58,000	503.33
1997-04-18	1,500	1,520	1,500	1,520	25,000	506.67
1997-04-17	1,500	1,510	1,500	1,510	20,000	503.33
1997-04-16	1,500	1,510	1,500	1,510	27,000	503.33
1997-04-15	1,500	1,520	1,500	1,520	13,000	506.67
1997-04-14	1,490	1,510	1,490	1,510	28,000	503.33
1997-04-11	1,510	1,530	1,510	1,510	55,000	503.33
1997-04-10	1,540	1,570	1,540	1,570	20,000	523.33
1997-04-09	1,560	1,580	1,550	1,580	39,000	526.67
1997-04-08	1,510	1,590	1,510	1,590	67,000	530
1997-04-07	1,510	1,530	1,510	1,530	39,000	510
1997-04-04	1,460	1,520	1,460	1,520	97,000	506.67
1997-04-03	1,460	1,460	1,460	1,460	5,000	486.67
1997-04-02	1,470	1,470	1,470	1,470	6,000	490
1997-04-01	1,480	1,480	1,450	1,450	16,000	483.33
1997-03-31	1,480	1,490	1,480	1,480	37,000	493.33
1997-03-28	1,490	1,490	1,480	1,480	11,000	493.33
1997-03-27	1,500	1,500	1,480	1,490	92,000	496.67
1997-03-26	1,470	1,480	1,470	1,480	18,000	493.33
1997-03-25	1,480	1,480	1,470	1,480	50,000	493.33
1997-03-24	1,450	1,480	1,450	1,480	41,000	493.33
1997-03-21	1,450	1,450	1,450	1,450	7,000	483.33
1997-03-19	1,480	1,480	1,450	1,450	11,000	483.33
1997-03-18	1,460	1,480	1,460	1,470	57,000	490
1997-03-17	1,450	1,460	1,450	1,460	21,000	486.67
1997-03-14	1,420	1,460	1,420	1,460	40,000	486.67
1997-03-13	1,430	1,450	1,430	1,450	7,000	483.33
1997-03-12	1,430	1,470	1,430	1,470	8,000	490
1997-03-11	1,480	1,480	1,470	1,470	7,000	490
1997-03-10	1,470	1,480	1,460	1,480	15,000	493.33
1997-03-07	1,480	1,480	1,480	1,480	40,000	493.33
1997-03-06	1,520	1,520	1,480	1,520	71,000	506.67
1997-03-05	1,510	1,510	1,500	1,510	55,000	503.33
1997-03-04	1,510	1,510	1,500	1,500	40,000	500
1997-03-03	1,510	1,510	1,480	1,480	16,000	493.33
1997-02-28	1,510	1,510	1,500	1,500	61,000	500
1997-02-27	1,510	1,520	1,500	1,520	24,000	506.67
1997-02-26	1,530	1,540	1,500	1,500	60,000	500
1997-02-25	1,510	1,520	1,510	1,510	26,000	503.33
1997-02-24	1,530	1,550	1,500	1,500	55,000	500
1997-02-21	1,520	1,530	1,510	1,510	23,000	503.33
1997-02-20	1,520	1,530	1,520	1,520	30,000	506.67
1997-02-19	1,510	1,510	1,500	1,510	69,000	503.33
1997-02-18	1,520	1,520	1,490	1,500	29,000	500
1997-02-17	1,500	1,520	1,500	1,520	11,000	506.67
1997-02-14	1,470	1,490	1,470	1,480	24,000	493.33
1997-02-13	1,470	1,470	1,460	1,460	3,000	486.67
1997-02-12	1,490	1,490	1,470	1,480	23,000	493.33
1997-02-10	1,480	1,490	1,480	1,490	2,000	496.67
1997-02-06	1,490	1,490	1,480	1,490	47,000	496.67
1997-02-05	1,480	1,490	1,470	1,490	63,000	496.67
1997-02-04	1,450	1,470	1,440	1,440	67,000	480
1997-02-03	1,440	1,450	1,440	1,450	17,000	483.33
1997-01-31	1,400	1,440	1,400	1,440	37,000	480
1997-01-30	1,390	1,390	1,390	1,390	8,000	463.33
1997-01-29	1,370	1,410	1,370	1,390	47,000	463.33
1997-01-28	1,390	1,410	1,370	1,390	59,000	463.33
1997-01-27	1,380	1,440	1,380	1,410	29,000	470
1997-01-24	1,400	1,410	1,390	1,390	15,000	463.33
1997-01-23	1,380	1,460	1,380	1,440	63,000	480
1997-01-22	1,370	1,420	1,370	1,400	66,000	466.67
1997-01-21	1,370	1,390	1,370	1,390	24,000	463.33
1997-01-20	1,370	1,370	1,340	1,370	156,000	456.67
1997-01-17	1,380	1,390	1,350	1,360	92,000	453.33
1997-01-16	1,400	1,410	1,390	1,400	126,000	466.67
1997-01-14	1,410	1,410	1,400	1,410	39,000	470
1997-01-13	1,410	1,430	1,410	1,430	28,000	476.67
1997-01-10	1,440	1,440	1,410	1,440	58,000	480
1997-01-09	1,460	1,460	1,450	1,450	79,000	483.33
1997-01-08	1,470	1,470	1,450	1,470	57,000	490
1997-01-07	1,470	1,500	1,460	1,470	45,000	490
1997-01-06	1,470	1,470	1,470	1,470	5,000	490

分割・併合履歴： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株